Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Energy Inc. (NY: JONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.5000 0.5400 0.4800 0.5297 1,262,308 +0.04(+9.19%)
May 30, 2018 0.5100 0.5283 0.4800 0.4851 1,285,896 -0.01(-2.98%)
May 29, 2018 0.4850 0.5116 0.4583 0.5000 827,572 +0.02(+4.17%)
May 25, 2018 0.4800 0.4800 0.4800 0 -0.05(-9.25%)
May 24, 2018 0.6000 0.6000 0.4700 0.5289 1,476,759 -0.04(-7.57%)
May 23, 2018 0.6500 0.6680 0.5613 0.5722 1,332,692 -0.08(-11.97%)
May 22, 2018 0.7000 0.7145 0.6310 0.6500 1,431,788 -0.06(-8.32%)
May 21, 2018 0.7500 0.7579 0.7000 0.7090 527,540 -0.00(-0.15%)
May 18, 2018 0.7200 0.7400 0.6900 0.7101 705,311 +0.01(+1.44%)
May 17, 2018 0.7400 0.8229 0.6700 0.7000 1,878,394 -0.03(-4.11%)
May 16, 2018 0.7100 0.7455 0.7000 0.7300 431,789 +0.02(+3.17%)
May 15, 2018 0.7586 0.7700 0.6790 0.7076 540,274 -0.04(-5.41%)
May 14, 2018 0.7050 0.7772 0.7050 0.7481 795,103 +0.04(+6.13%)
May 11, 2018 0.7000 0.7100 0.6730 0.7049 435,615 +0.01(+1.69%)
May 10, 2018 0.7000 0.7300 0.6900 0.6932 527,292 +0.00(+0.70%)
May 09, 2018 0.6700 0.7000 0.6697 0.6884 795,594 +0.02(+2.78%)
May 08, 2018 0.6402 0.6700 0.6300 0.6698 596,140 +0.02(+3.06%)
May 07, 2018 0.6721 0.6721 0.6320 0.6499 553,145 +0.01(+1.53%)
May 04, 2018 0.6300 0.6600 0.6272 0.6401 720,566 +0.01(+1.20%)
May 03, 2018 0.6510 0.6708 0.6201 0.6325 1,326,545 -0.09(-12.30%)
May 02, 2018 0.6310 0.7298 0.6310 0.7212 879,270 +0.09(+13.99%)
May 01, 2018 0.6533 0.6700 0.6032 0.6327 733,319 -0.03(-3.98%)
Apr 30, 2018 0.6605 0.6789 0.6501 0.6589 991,706 -0.00(-0.53%)
Apr 27, 2018 0.6600 0.6747 0.6249 0.6624 1,047,294 -0.01(-0.81%)
Apr 26, 2018 0.6400 0.6780 0.6400 0.6678 750,347 +0.01(+1.15%)
Apr 25, 2018 0.6500 0.6888 0.6500 0.6602 468,786 +0.00(+0.32%)
Apr 24, 2018 0.7200 0.7200 0.6412 0.6581 432,268 +0.03(+4.20%)
Apr 23, 2018 0.6430 0.6700 0.6100 0.6316 773,982 +0.00(+0.25%)
Apr 20, 2018 0.6800 0.6801 0.6101 0.6300 996,237 -0.07(-9.69%)
Apr 19, 2018 0.7100 0.7277 0.6836 0.6976 642,812 -0.01(-1.75%)
Apr 18, 2018 0.7100 0.7200 0.6500 0.7100 1,055,037 +0.03(+3.70%)
Apr 17, 2018 0.6250 0.7700 0.6001 0.6847 2,250,413 +0.06(+9.85%)
Apr 16, 2018 0.5856 0.6399 0.5401 0.6233 1,077,286 +0.04(+6.49%)
Apr 13, 2018 0.6250 0.6290 0.5742 0.5853 1,499,373 -0.04(-5.87%)
Apr 12, 2018 0.6400 0.6601 0.6200 0.6218 1,029,951 -0.02(-2.72%)
Apr 11, 2018 0.7000 0.7100 0.6300 0.6392 1,475,337 -0.06(-8.69%)
Apr 10, 2018 0.7345 0.7591 0.6811 0.7000 1,603,044 +0.00(+0.06%)
Apr 09, 2018 0.7315 0.7770 0.6985 0.6996 750,680 -0.01(-1.76%)
Apr 06, 2018 0.7900 0.7953 0.6800 0.7121 1,016,675 -0.06(-8.14%)
Apr 05, 2018 0.6600 0.7800 0.6454 0.7752 1,421,948 +0.13(+19.54%)
Apr 04, 2018 0.6700 0.7000 0.6120 0.6485 719,615 -0.03(-4.63%)
Apr 03, 2018 0.7330 0.7330 0.6800 0.6800 1,002,686 +0.00(+0.00%)
Apr 02, 2018 0.8280 0.8280 0.6500 0.6800 2,257,934 -0.12(-15.00%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 -0.05(-6.32%)
Mar 28, 2018 0.8900 0.9000 0.8400 0.8540 1,034,341 -0.01(-1.13%)
Mar 27, 2018 0.9180 0.9390 0.8600 0.8638 678,100 -0.05(-5.57%)
Mar 26, 2018 0.9300 0.9500 0.8601 0.9148 1,567,933 +0.00(+0.54%)
Mar 23, 2018 0.9400 0.9779 0.9050 0.9099 1,039,691 -0.02(-2.51%)
Mar 22, 2018 0.9700 1.020 0.9280 0.9333 1,588,438 -0.04(-3.86%)
Mar 21, 2018 0.9200 0.9800 0.9101 0.9708 636,402 +0.07(+7.29%)
Mar 20, 2018 0.9800 0.9875 0.8803 0.9048 968,603 -0.08(-8.14%)
Mar 19, 2018 0.9700 0.9999 0.9202 0.9850 753,001 -0.01(-0.65%)
Mar 16, 2018 0.9330 0.9914 0.8700 0.9914 1,210,125 +0.08(+8.35%)
Mar 15, 2018 0.9790 0.9800 0.9000 0.9150 775,136 -0.05(-5.67%)
Mar 14, 2018 0.9782 0.9782 0.9402 0.9700 568,727 -0.01(-0.84%)
Mar 13, 2018 0.9800 1.020 0.9499 0.9782 1,144,962 +0.00(+0.44%)
Mar 12, 2018 0.9800 1.010 0.9212 0.9739 543,648 -0.02(-2.32%)
Mar 09, 2018 0.9800 1.030 0.9800 0.9970 541,226 +0.02(+2.38%)
Mar 08, 2018 0.9400 0.9890 0.9100 0.9738 775,162 +0.05(+5.34%)
Mar 07, 2018 0.9244 650,825 +0.01(+1.46%)
Mar 06, 2018 1.020 1.020 0.9000 0.9111 1,440,901 -0.10(-9.79%)
Mar 05, 2018 0.9700 1.080 0.9700 1.010 659,744 +0.04(+4.59%)
Mar 02, 2018 0.8512 0.9750 0.8201 0.9657 1,118,454 +0.12(+14.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.